Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.41 | 74.71 | 74.04 | 74.59 | 4,389,077 | +0.03(+0.04%) |
Jun 27, 2013 | 74.52 | 74.89 | 74.50 | 74.55 | 600,018 | +0.47(+0.64%) |
Jun 26, 2013 | 73.92 | 74.25 | 73.69 | 74.08 | 262,046 | +0.74(+1.01%) |
Jun 25, 2013 | 73.32 | 73.60 | 72.82 | 73.34 | 773,346 | +0.69(+0.95%) |
Jun 24, 2013 | 72.80 | 73.26 | 72.02 | 72.65 | 1,014,889 | -0.86(-1.17%) |
Jun 21, 2013 | 73.87 | 73.94 | 72.85 | 73.52 | 1,766,451 | +0.11(+0.15%) |
Jun 20, 2013 | 74.55 | 74.57 | 73.20 | 73.41 | 747,188 | -1.85(-2.46%) |
Jun 19, 2013 | 76.30 | 76.38 | 75.26 | 75.26 | 702,406 | -1.07(-1.40%) |
Jun 18, 2013 | 75.82 | 76.44 | 75.82 | 76.33 | 489,995 | +0.61(+0.80%) |
Jun 17, 2013 | 75.67 | 76.06 | 75.34 | 75.72 | 549,310 | +0.56(+0.74%) |
Jun 14, 2013 | 75.48 | 75.84 | 75.06 | 75.17 | 588,084 | -0.45(-0.59%) |
Jun 13, 2013 | 74.45 | 75.72 | 74.28 | 75.62 | 663,631 | +1.14(+1.53%) |
Jun 12, 2013 | 75.58 | 75.67 | 74.40 | 74.48 | 639,011 | -0.64(-0.85%) |
Jun 11, 2013 | 75.24 | 75.75 | 74.95 | 75.12 | 1,240,408 | -0.73(-0.96%) |
Jun 10, 2013 | 76.09 | 76.13 | 75.70 | 75.85 | 753,192 | +0.00(+0.00%) |
Jun 07, 2013 | 75.46 | 75.92 | 75.11 | 75.85 | 345,233 | +0.88(+1.17%) |
Jun 06, 2013 | 74.19 | 74.97 | 73.80 | 74.97 | 1,546,307 | +0.73(+0.98%) |
Jun 05, 2013 | 75.08 | 75.20 | 74.19 | 74.24 | 546,006 | -1.09(-1.44%) |
Jun 04, 2013 | 75.69 | 75.99 | 74.94 | 75.33 | 723,555 | -0.39(-0.51%) |
Jun 03, 2013 | 75.54 | 75.73 | 74.93 | 75.72 | 872,284 | +0.72(+0.96%) |
May 31, 2013 | 76.20 | 76.63 | 74.99 | 74.99 | 1,153,899 | -1.41(-1.85%) |
May 30, 2013 | 76.17 | 76.73 | 76.12 | 76.40 | 522,765 | +0.32(+0.41%) |
May 29, 2013 | 76.20 | 76.33 | 75.67 | 76.09 | 700,259 | -0.53(-0.69%) |
May 28, 2013 | 76.97 | 77.30 | 76.38 | 76.62 | 609,760 | +0.51(+0.66%) |
May 24, 2013 | 75.78 | 76.14 | 75.54 | 76.11 | 597,764 | -0.12(-0.16%) |
May 23, 2013 | 75.66 | 76.42 | 75.54 | 76.24 | 417,506 | -0.20(-0.26%) |
May 22, 2013 | 77.17 | 77.90 | 76.11 | 76.44 | 2,011,775 | -0.69(-0.89%) |
May 21, 2013 | 77.08 | 77.37 | 76.83 | 77.13 | 355,658 | +0.15(+0.19%) |
May 20, 2013 | 76.93 | 77.26 | 76.84 | 76.98 | 2,760,539 | -0.05(-0.06%) |
May 17, 2013 | 76.57 | 77.03 | 76.44 | 77.03 | 671,780 | +0.79(+1.03%) |
May 16, 2013 | 76.49 | 76.73 | 76.16 | 76.24 | 433,675 | -0.37(-0.49%) |
May 15, 2013 | 76.12 | 76.75 | 76.06 | 76.61 | 565,916 | +1.15(+1.53%) |
May 13, 2013 | 75.30 | 75.54 | 75.13 | 75.46 | 304,102 | +0.02(+0.03%) |
May 10, 2013 | 75.18 | 75.43 | 75.00 | 75.43 | 256,607 | +0.31(+0.41%) |
May 09, 2013 | 75.30 | 75.50 | 74.97 | 75.13 | 562,512 | -0.25(-0.33%) |
May 08, 2013 | 74.90 | 75.38 | 74.89 | 75.38 | 403,998 | +0.36(+0.48%) |
May 07, 2013 | 74.78 | 75.02 | 74.57 | 75.02 | 498,841 | +0.41(+0.56%) |
May 06, 2013 | 74.46 | 74.69 | 74.42 | 74.60 | 237,931 | +0.22(+0.29%) |
May 03, 2013 | 74.29 | 74.65 | 74.26 | 74.39 | 431,823 | +0.75(+1.01%) |
May 02, 2013 | 73.18 | 73.72 | 73.15 | 73.64 | 455,261 | +0.61(+0.83%) |
May 01, 2013 | 73.53 | 73.53 | 72.93 | 73.04 | 768,423 | -0.67(-0.91%) |
Apr 30, 2013 | 73.45 | 73.71 | 73.17 | 73.71 | 805,424 | +0.24(+0.33%) |
Apr 29, 2013 | 73.19 | 73.63 | 73.09 | 73.47 | 470,642 | +0.48(+0.66%) |
Apr 26, 2013 | 73.04 | 73.13 | 72.85 | 72.99 | 561,021 | -0.14(-0.19%) |
Apr 25, 2013 | 73.00 | 73.44 | 72.94 | 73.13 | 546,054 | +0.32(+0.44%) |
Apr 24, 2013 | 72.76 | 72.99 | 72.63 | 72.80 | 493,060 | +0.06(+0.08%) |
Apr 23, 2013 | 72.36 | 72.81 | 72.00 | 72.75 | 936,298 | +0.75(+1.04%) |
Apr 22, 2013 | 71.83 | 72.17 | 71.34 | 72.00 | 423,751 | +0.31(+0.43%) |
Apr 19, 2013 | 71.25 | 71.73 | 71.05 | 71.69 | 215,816 | +0.66(+0.92%) |
Apr 18, 2013 | 71.60 | 71.63 | 70.79 | 71.04 | 500,945 | -0.41(-0.58%) |
Apr 17, 2013 | 72.05 | 72.06 | 71.11 | 71.45 | 503,472 | -1.10(-1.52%) |
Apr 16, 2013 | 72.04 | 72.59 | 71.89 | 72.56 | 545,445 | +1.08(+1.51%) |
Apr 15, 2013 | 72.90 | 72.94 | 71.48 | 71.48 | 790,040 | -1.77(-2.42%) |
Apr 12, 2013 | 73.19 | 73.33 | 72.85 | 73.25 | 600,489 | -0.18(-0.25%) |
Apr 11, 2013 | 73.18 | 73.66 | 73.13 | 73.43 | 403,031 | +0.24(+0.33%) |
Apr 10, 2013 | 72.48 | 73.24 | 72.46 | 73.19 | 507,602 | +0.95(+1.31%) |
Apr 09, 2013 | 72.17 | 72.55 | 71.96 | 72.25 | 666,664 | +0.17(+0.23%) |
Apr 08, 2013 | 71.56 | 72.08 | 71.38 | 72.08 | 286,859 | +0.49(+0.68%) |
Apr 05, 2013 | 71.00 | 71.63 | 70.89 | 71.59 | 358,019 | -0.26(-0.36%) |
Apr 04, 2013 | 71.69 | 71.97 | 71.52 | 71.85 | 473,671 | +0.27(+0.38%) |
Apr 03, 2013 | 72.41 | 72.41 | 71.39 | 71.58 | 586,590 | -0.74(-1.02%) |
Apr 02, 2013 | 72.34 | 72.55 | 72.16 | 72.31 | 365,487 | +0.25(+0.35%) |